Deutsche Märkte geschlossen

Twilio Inc. (TWLO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
188,23+11,48 (+6,50%)
Börsenschluss: 04:00PM EST
188,25 +0,02 (+0,01%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO240119C000950002022-01-26 2:04PM EST95.00109.00103.85112.150.00-1264.27%
TWLO240119C001050002022-01-21 2:51PM EST105.00105.9096.80105.350.00-1162.63%
TWLO240119C001100002022-01-24 10:27AM EST110.0092.3094.65102.150.00-1362.98%
TWLO240119C001200002022-01-19 11:29AM EST120.00104.4888.0595.650.00-1261.35%
TWLO240119C001250002022-01-24 9:33AM EST125.0083.5085.6092.700.00--161.26%
TWLO240119C001300002022-01-24 11:37AM EST130.0078.0082.1089.250.00-1259.98%
TWLO240119C001350002022-01-14 3:26PM EST135.00102.1180.0586.950.00-3460.39%
TWLO240119C001400002022-01-26 2:48PM EST140.0077.5176.0083.800.00-14258.85%
TWLO240119C001450002022-01-24 9:48AM EST145.0074.1074.2581.550.00-3759.28%
TWLO240119C001500002022-01-27 1:37PM EST150.0064.4770.9078.600.00-44658.20%
TWLO240119C001550002022-01-24 1:14PM EST155.0068.7070.5076.650.00-81259.40%
TWLO240119C001600002022-01-20 3:48PM EST160.0079.4567.0573.900.00-11058.26%
TWLO240119C001650002022-01-28 11:35AM EST165.0067.0063.3071.25+5.50+8.94%2756.97%
TWLO240119C001700002022-01-25 3:25PM EST170.0067.7761.6068.450.00-21356.70%
TWLO240119C001750002022-01-27 3:59PM EST175.0056.9560.8067.350.00-193357.75%
TWLO240119C001800002022-01-27 11:28AM EST180.0054.9358.1064.850.00-11756.95%
TWLO240119C001850002022-01-27 1:05PM EST185.0049.8855.7563.200.00-2656.74%
TWLO240119C001900002022-01-26 1:46PM EST190.0056.5053.9060.650.00-21156.27%
TWLO240119C001950002022-01-28 12:01PM EST195.0055.0152.2058.300.00-12955.92%
TWLO240119C002000002022-01-27 1:25PM EST200.0044.0049.2054.600.00-119354.20%
TWLO240119C002100002022-01-20 2:29PM EST210.0060.1846.2053.750.00-128055.36%
TWLO240119C002200002022-01-26 1:59PM EST220.0045.8442.9050.300.00-35254.88%
TWLO240119C002300002022-01-26 1:53PM EST230.0043.7539.5546.950.00-32854.25%
TWLO240119C002400002022-01-27 1:12PM EST240.0034.2936.6544.350.00-19854.02%
TWLO240119C002500002022-01-28 9:40AM EST250.0032.4533.6041.95+1.08+3.44%813853.65%
TWLO240119C002600002022-01-28 11:18AM EST260.0035.8233.5038.45-0.18-0.50%56254.01%
TWLO240119C002700002022-01-27 1:00PM EST270.0026.9830.4537.450.00-513154.02%
TWLO240119C002800002022-01-28 11:04AM EST280.0029.0228.8034.60+3.93+15.66%27053.68%
TWLO240119C002900002022-01-27 10:49AM EST290.0026.1326.5032.850.00-512353.44%
TWLO240119C003000002022-01-27 10:49AM EST300.0023.0023.4531.10-1.33-5.47%129252.70%
TWLO240119C003100002022-01-27 3:51PM EST310.0021.6423.2529.100.00-16653.13%
TWLO240119C003200002022-01-26 1:59PM EST320.0023.9720.2527.650.00-15452.34%
TWLO240119C003300002022-01-24 3:34PM EST330.0024.9520.6024.000.00-82552.02%
TWLO240119C003400002022-01-26 3:23PM EST340.0019.5018.7024.700.00-46952.69%
TWLO240119C003500002022-01-27 10:04AM EST350.0018.1515.5022.650.00-37651.14%
TWLO240119C003600002022-01-24 3:33PM EST360.0020.9516.8521.050.00-314952.18%
TWLO240119C003700002022-01-24 10:23AM EST370.0015.0015.8521.150.00-11552.81%
TWLO240119C003800002022-01-20 9:30AM EST380.0019.4213.9019.650.00-13451.96%
TWLO240119C003900002022-01-24 9:30AM EST390.0014.6013.5019.400.00-15552.61%
TWLO240119C004000002022-01-28 12:02PM EST400.0015.0012.8518.20+3.07+25.73%18452.52%
TWLO240119C004100002022-01-20 2:12PM EST410.0017.0612.7017.600.00-12153.03%
TWLO240119C004200002022-01-14 1:12PM EST420.0015.5011.8517.000.00-11053.07%
TWLO240119C004300002021-11-23 10:30AM EST430.0034.2029.2537.450.00-11674.14%
TWLO240119C004400002021-12-10 2:41PM EST440.0033.0015.7021.050.00-31859.44%
TWLO240119C004500002022-01-24 9:30AM EST450.0010.009.9014.950.00-11853.10%
TWLO240119C004600002022-01-20 9:44AM EST460.0012.078.5513.550.00-1552.05%
TWLO240119C004700002022-01-04 10:07AM EST470.0022.008.2013.600.00-101152.60%
TWLO240119C004800002021-11-10 6:54AM EST480.0040.3221.3028.950.00--470.08%
TWLO240119C004900002022-01-20 3:52PM EST490.009.957.6010.150.00--151.11%
TWLO240119C005000002022-01-28 9:58AM EST500.006.758.109.55-1.95-22.41%1016851.72%
TWLO240119C005100002022-01-24 9:34AM EST510.006.706.959.150.00-1351.16%
TWLO240119C005200002021-11-10 6:54AM EST520.0033.7216.8524.700.00--268.32%
TWLO240119C005300002022-01-26 1:35PM EST530.007.565.208.700.00-3650.58%
TWLO240119C005400002021-10-27 11:06AM EST540.0037.5019.7028.250.00--173.19%
TWLO240119C005500002022-01-25 11:36AM EST550.006.704.757.200.00-115150.00%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO240119P000950002022-01-28 10:37AM EST95.0012.2510.9015.90-0.38-3.01%1361.59%
TWLO240119P001000002022-01-24 1:25PM EST100.0013.1812.3514.100.00--657.75%
TWLO240119P001050002022-01-21 2:51PM EST105.0013.1812.8515.700.00-1156.35%
TWLO240119P001100002022-01-24 11:53AM EST110.0017.5014.1517.600.00--255.87%
TWLO240119P001200002022-01-28 11:21AM EST120.0020.0017.2022.90-0.60-2.91%2356.03%
TWLO240119P001250002022-01-14 9:30AM EST125.0015.4518.7525.000.00-2455.49%
TWLO240119P001300002022-01-24 11:11AM EST130.0024.8920.2028.350.00--155.66%
TWLO240119P001350002022-01-25 11:06AM EST135.0026.0023.9029.900.00-556755.98%
TWLO240119P001400002022-01-24 11:38AM EST140.0029.3125.9032.200.00-48255.55%
TWLO240119P001450002021-12-17 2:07PM EST145.0016.2421.6524.000.00-62146.17%
TWLO240119P001500002022-01-26 1:59PM EST150.0032.6730.4536.700.00-12754.72%
TWLO240119P001550002022-01-10 10:49AM EST155.0024.9532.1538.850.00-12253.79%
TWLO240119P001600002022-01-24 10:38AM EST160.0037.8535.0541.300.00-4653.67%
TWLO240119P001650002022-01-19 11:29AM EST165.0032.0336.2041.350.00-15551.18%
TWLO240119P001700002022-01-20 10:49AM EST170.0033.0038.7545.300.00-202651.57%
TWLO240119P001750002022-01-21 10:21AM EST175.0039.3442.8049.300.00-1352.68%
TWLO240119P001800002022-01-24 10:18AM EST180.0049.2046.3552.200.00-192452.84%
TWLO240119P001850002022-01-21 10:31AM EST185.0044.9549.1054.750.00-3552.33%
TWLO240119P001900002022-01-25 11:27AM EST190.0053.9049.7056.500.00-15146050.29%
TWLO240119P001950002022-01-28 10:46AM EST195.0059.0055.5060.50+2.94+5.24%11351.93%
TWLO240119P002000002022-01-26 1:05PM EST200.0059.4756.2062.200.00-114552.79%
TWLO240119P002100002022-01-26 3:00PM EST210.0069.4064.8070.250.00-13651.30%
TWLO240119P002200002022-01-24 12:24PM EST220.0078.4570.6076.600.00-32350.35%
TWLO240119P002300002022-01-28 11:46AM EST230.0079.8275.3082.75-0.65-0.81%11952.13%
TWLO240119P002400002022-01-21 10:22AM EST240.0081.0084.0088.700.00-11450.68%
TWLO240119P002500002022-01-24 10:20AM EST250.0097.0591.1097.450.00-37151.71%
TWLO240119P002600002022-01-26 9:30AM EST260.0097.9198.65104.750.00-14851.22%
TWLO240119P002700002022-01-24 10:17AM EST270.00114.00105.45112.500.00-17351.00%
TWLO240119P002800002022-01-27 1:54PM EST280.00126.45112.20120.300.00-15150.69%
TWLO240119P002900002022-01-21 12:02PM EST290.00114.83120.50128.100.00-117050.24%
TWLO240119P003000002022-01-24 12:28PM EST300.00140.35128.25136.050.00-214349.81%
TWLO240119P003100002021-11-22 11:37AM EST310.0089.0093.65100.350.00-2110.00%
TWLO240119P003200002022-01-14 10:36AM EST320.00130.20145.15152.900.00-1549.53%
TWLO240119P003300002022-01-13 12:54PM EST330.00133.24153.80161.300.00-12749.21%
TWLO240119P003400002022-01-27 3:51PM EST340.00176.04162.25170.050.00-2149.15%
TWLO240119P003500002022-01-26 2:00PM EST350.00176.22171.40178.750.00-22948.94%
TWLO240119P003600002022-01-26 2:00PM EST360.00185.28180.95188.150.00-2049.42%
TWLO240119P003700002021-10-19 10:09AM EST370.0088.42123.00131.500.00--10.00%
TWLO240119P004000002022-01-28 11:23AM EST400.00218.76216.85225.20+102.66+88.42%1150.11%
TWLO240119P004100002021-11-10 6:54AM EST410.00135.50169.60178.150.00--20.00%
TWLO240119P004200002021-10-29 10:54AM EST420.00161.73159.05168.450.00-110.00%
TWLO240119P004300002021-10-29 10:54AM EST430.00169.53167.70176.400.00-110.00%
TWLO240119P004500002022-01-19 10:27AM EST450.00248.57263.65271.650.00-1149.77%
TWLO240119P004900002021-11-17 1:07PM EST490.00212.20231.50241.000.00-120.00%